Options Chain for CELSIUS HLDGS INC COM NEW (CELH) - $33.26 as of 4/23/2026 2:10:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.15 | 16.95 | 16.05 | 17.45 | 0.00 | 0.00% | 0.92 | 0 | 13 | 1.17 | 0.99 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:07 PM EST |
| 20.00 | 13.80 | 14.50 | 14.15 | 13.65 | -0.50 | -3.54% | 0.71 | 2 | 106 | 0.99 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 22.50 | 10.80 | 12.25 | 11.53 | 11.46 | 0.00 | 0.00% | 0.51 | 0 | 14 | 1.01 | 0.93 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 25.00 | 8.65 | 10.10 | 9.38 | 10.20 | 0.00 | 0.00% | 0.38 | 0 | 100 | 0.86 | 0.87 | 0.02 | -0.02 | 4/20/2026 | 4/23/2026 4:00:07 PM EST |
| 27.50 | 7.00 | 8.05 | 7.53 | 7.00 | 0.00 | 0.00% | 0.27 | 0 | 64 | 0.78 | 0.79 | 0.03 | -0.03 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 30.00 | 5.65 | 6.35 | 6.00 | 5.50 | 0.00 | 0.00% | 0.20 | 2 | 278 | 0.80 | 0.70 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 32.50 | 4.30 | 4.75 | 4.53 | 4.48 | +0.08 | +1.82% | 0.14 | 102 | 2,091 | 0.77 | 0.60 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 35.00 | 3.45 | 3.55 | 3.50 | 3.50 | +0.26 | +8.03% | 0.10 | 40 | 1,455 | 0.78 | 0.50 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 37.50 | 2.50 | 2.66 | 2.58 | 2.60 | +0.25 | +10.64% | 0.07 | 17 | 2,474 | 0.77 | 0.40 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 40.00 | 1.82 | 1.90 | 1.86 | 1.85 | +0.20 | +12.13% | 0.05 | 114 | 9,406 | 0.76 | 0.32 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 42.50 | 1.30 | 1.43 | 1.37 | 1.35 | +0.13 | +10.66% | 0.03 | 21 | 2,657 | 0.76 | 0.24 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 45.00 | 0.93 | 1.03 | 0.98 | 0.94 | +0.07 | +8.05% | 0.02 | 26 | 4,380 | 0.76 | 0.18 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 47.50 | 0.64 | 0.88 | 0.76 | 0.62 | -0.01 | -1.59% | 0.02 | 5 | 7,264 | 0.78 | 0.14 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 50.00 | 0.44 | 0.70 | 0.57 | 0.47 | +0.07 | +17.50% | 0.01 | 32 | 3,257 | 0.78 | 0.10 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 52.50 | 0.13 | 0.52 | 0.33 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 601 | 0.72 | 0.08 | 0.02 | -0.01 | 4/22/2026 | 4/23/2026 4:00:07 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.03 | +11.12% | 0.01 | 3 | 2,301 | 0.78 | 0.06 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 57.50 | 0.15 | 0.38 | 0.27 | 0.26 | +0.06 | +30.00% | 0.00 | 1 | 6,495 | 0.81 | 0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 60.00 | 0.16 | 0.27 | 0.22 | 0.19 | -0.05 | -20.84% | 0.00 | 4 | 1,482 | 0.83 | 0.03 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 62.50 | 0.05 | 0.31 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.82 | 0.02 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 65.00 | 0.06 | 0.19 | 0.13 | 0.12 | -0.03 | -20.00% | 0.00 | 1 | 2,207 | 0.83 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 67.50 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.10 | 0.01 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:07 PM EST |
| 70.00 | 0.08 | 0.26 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.93 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:07 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 0.44 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 828 | 1.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.39 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.49 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.26 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 4:00:07 PM EST |
| 20.00 | 0.17 | 0.30 | 0.24 | 0.23 | -0.05 | -17.86% | 0.01 | 9 | 293 | 0.86 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 22.50 | 0.19 | 0.45 | 0.32 | 0.38 | -0.10 | -20.84% | 0.01 | 10 | 1,207 | 0.75 | -0.07 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 25.00 | 0.65 | 0.82 | 0.74 | 0.80 | -0.05 | -5.89% | 0.03 | 6 | 789 | 0.76 | -0.13 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 27.50 | 1.16 | 1.37 | 1.27 | 1.26 | -0.18 | -12.50% | 0.05 | 78 | 1,733 | 0.74 | -0.21 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 30.00 | 1.94 | 2.13 | 2.04 | 2.06 | -0.17 | -7.63% | 0.07 | 370 | 2,374 | 0.72 | -0.30 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 32.50 | 2.95 | 3.10 | 3.03 | 3.00 | -0.42 | -12.29% | 0.09 | 84 | 2,712 | 0.69 | -0.40 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 35.00 | 4.25 | 4.45 | 4.35 | 4.55 | -0.13 | -2.78% | 0.12 | 30 | 2,735 | 0.68 | -0.50 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 37.50 | 5.85 | 6.00 | 5.93 | 6.10 | -0.32 | -4.99% | 0.16 | 52 | 1,572 | 0.66 | -0.60 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 40.00 | 7.65 | 8.00 | 7.83 | 8.03 | -0.32 | -3.84% | 0.20 | 14 | 819 | 0.67 | -0.68 | 0.04 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 42.50 | 9.45 | 10.00 | 9.73 | 10.33 | -0.20 | -1.90% | 0.23 | 16 | 1,120 | 0.63 | -0.76 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 45.00 | 11.70 | 12.50 | 12.10 | 12.00 | -0.44 | -3.54% | 0.27 | 5 | 4,105 | 0.67 | -0.82 | 0.03 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 47.50 | 13.95 | 15.75 | 14.85 | 14.45 | 0.00 | 0.00% | 0.31 | 0 | 1,768 | 0.77 | -0.86 | 0.02 | -0.02 | 4/20/2026 | 4/23/2026 4:00:07 PM EST |
| 50.00 | 16.25 | 17.65 | 16.95 | 17.07 | -0.52 | -2.96% | 0.34 | 1 | 1,083 | 0.70 | -0.90 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 52.50 | 18.60 | 20.05 | 19.33 | 19.47 | +1.37 | +7.57% | 0.37 | 4 | 66 | 1.13 | -0.92 | 0.02 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 55.00 | 20.95 | 22.85 | 21.90 | 21.70 | -0.57 | -2.56% | 0.40 | 2 | 244 | 1.27 | -0.94 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 57.50 | 23.35 | 25.35 | 24.35 | 24.44 | +1.65 | +7.24% | 0.42 | 1 | 245 | 1.34 | -0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 60.00 | 25.90 | 27.25 | 26.58 | 26.85 | -0.35 | -1.29% | 0.44 | 2 | 240 | 1.24 | -0.97 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 4:00:07 PM EST |
| 62.50 | 28.30 | 30.30 | 29.30 | 29.10 | 0.00 | 0.00% | 0.47 | 0 | 279 | 1.45 | -0.98 | 0.01 | -0.01 | 4/2/2026 | 4/23/2026 4:00:07 PM EST |
| 65.00 | 29.85 | 32.75 | 31.30 | 29.60 | 0.00 | 0.00% | 0.48 | 0 | 55 | 1.44 | -0.98 | 0.01 | 0.00 | 4/17/2026 | 4/23/2026 4:00:07 PM EST |
| 67.50 | 31.70 | 35.65 | 33.68 | % | 0.50 | 0 | 18 | 1.68 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 70.00 | 34.20 | 38.15 | 36.18 | % | 0.52 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 72.50 | 36.70 | 40.65 | 38.68 | % | 0.53 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 75.00 | 39.95 | 43.15 | 41.55 | % | 0.55 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 80.00 | 44.20 | 48.15 | 46.18 | % | 0.58 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 85.00 | 49.20 | 53.15 | 51.18 | % | 0.60 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 90.00 | 54.20 | 58.15 | 56.18 | % | 0.62 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST | |||
| 95.00 | 59.40 | 63.15 | 61.28 | % | 0.65 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/23/2026 4:00:07 PM EST |